Bright Real Estate Group Co.,Limited (SHA:600708)
China
· Delayed Price · Currency is CNY 4.100
+0.150 (3.80%)
Mar 10, 2026, 11:29 AM CST
SHA:600708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.07 | 4.08 | 3.88 | 3.95 | - | -3.89% | 34,304,440 |
| Mar 6, 2026 | 4.13 | 4.17 | 4.08 | 4.11 | 4.11 | -0.72% | 22,630,660 |
| Mar 5, 2026 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 2.48% | 31,106,450 |
| Mar 4, 2026 | 4.05 | 4.12 | 3.98 | 4.04 | 4.04 | -1.70% | 38,907,470 |
| Mar 3, 2026 | 4.11 | 4.34 | 4.04 | 4.11 | 4.11 | 0.24% | 54,889,220 |
| Mar 2, 2026 | 4.22 | 4.25 | 4.09 | 4.10 | 4.10 | -4.65% | 44,398,460 |
| Feb 27, 2026 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -2.27% | 32,978,270 |
| Feb 26, 2026 | 4.41 | 4.45 | 4.26 | 4.40 | 4.40 | -0.23% | 61,159,630 |
| Feb 25, 2026 | 4.29 | 4.70 | 4.29 | 4.41 | 4.41 | 3.28% | 88,562,900 |
| Feb 24, 2026 | 4.31 | 4.32 | 4.19 | 4.27 | 4.27 | -1.39% | 27,284,720 |
| Feb 13, 2026 | 4.30 | 4.41 | 4.24 | 4.33 | 4.33 | 1.64% | 44,841,890 |
| Feb 12, 2026 | 4.33 | 4.38 | 4.18 | 4.26 | 4.26 | -1.62% | 39,589,710 |
| Feb 11, 2026 | 4.24 | 4.43 | 4.24 | 4.33 | 4.33 | 1.41% | 50,960,040 |
| Feb 10, 2026 | 4.05 | 4.38 | 4.02 | 4.27 | 4.27 | 5.17% | 56,194,480 |
| Feb 9, 2026 | 4.00 | 4.12 | 3.99 | 4.06 | 4.06 | 1.25% | 37,010,514 |
| Feb 6, 2026 | 4.01 | 4.03 | 3.94 | 4.01 | 4.01 | -0.25% | 26,290,700 |
| Feb 5, 2026 | 3.99 | 4.17 | 3.98 | 4.02 | 4.02 | - | 36,947,660 |
| Feb 4, 2026 | 3.99 | 4.09 | 3.94 | 4.02 | 4.02 | 0.25% | 30,402,000 |
| Feb 3, 2026 | 4.02 | 4.13 | 3.88 | 4.01 | 4.01 | 0.75% | 34,251,300 |
| Feb 2, 2026 | 4.09 | 4.15 | 3.97 | 3.98 | 3.98 | -3.16% | 35,351,624 |
| Jan 30, 2026 | 4.18 | 4.31 | 4.08 | 4.11 | 4.11 | -3.75% | 43,723,685 |
| Jan 29, 2026 | 4.17 | 4.35 | 4.08 | 4.27 | 4.27 | 3.89% | 55,573,796 |
| Jan 28, 2026 | 4.16 | 4.24 | 4.06 | 4.11 | 4.11 | -2.14% | 43,373,160 |
| Jan 27, 2026 | 3.97 | 4.22 | 3.96 | 4.20 | 4.20 | 4.22% | 68,777,920 |
| Jan 26, 2026 | 3.96 | 4.20 | 3.82 | 4.03 | 4.03 | 2.54% | 74,461,540 |
| Jan 23, 2026 | 3.79 | 3.97 | 3.78 | 3.93 | 3.93 | 3.97% | 50,714,720 |
| Jan 22, 2026 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -1.56% | 34,011,430 |
| Jan 21, 2026 | 3.75 | 3.85 | 3.70 | 3.84 | 3.84 | 1.59% | 42,141,080 |
| Jan 20, 2026 | 3.77 | 3.88 | 3.70 | 3.78 | 3.78 | 0.27% | 47,231,360 |
| Jan 19, 2026 | 3.71 | 3.85 | 3.67 | 3.77 | 3.77 | -0.26% | 54,064,638 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.63 | 3.78 | 3.78 | -1.05% | 86,964,606 |
| Jan 15, 2026 | 3.48 | 3.82 | 3.48 | 3.82 | 3.82 | 10.09% | 41,005,980 |
| Jan 14, 2026 | 3.49 | 3.56 | 3.45 | 3.47 | 3.47 | -0.29% | 33,519,660 |
| Jan 13, 2026 | 3.54 | 3.58 | 3.47 | 3.48 | 3.48 | -2.25% | 30,654,640 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | -1.39% | 30,649,447 |
| Jan 9, 2026 | 3.60 | 3.63 | 3.53 | 3.61 | 3.61 | -0.28% | 28,196,360 |
| Jan 8, 2026 | 3.56 | 3.68 | 3.51 | 3.62 | 3.62 | 1.12% | 32,183,230 |
| Jan 7, 2026 | 3.67 | 3.68 | 3.53 | 3.58 | 3.58 | -2.72% | 37,576,150 |
| Jan 6, 2026 | 3.70 | 3.79 | 3.66 | 3.68 | 3.68 | -1.08% | 46,388,298 |
| Jan 5, 2026 | 3.83 | 3.98 | 3.65 | 3.72 | 3.72 | -4.37% | 71,821,260 |
| Dec 31, 2025 | 3.70 | 3.97 | 3.67 | 3.89 | 3.89 | 5.99% | 68,597,200 |
| Dec 30, 2025 | 3.62 | 3.74 | 3.56 | 3.67 | 3.67 | -0.54% | 45,630,270 |
| Dec 29, 2025 | 3.50 | 3.78 | 3.45 | 3.69 | 3.69 | 3.07% | 91,394,660 |
| Dec 26, 2025 | 3.24 | 3.58 | 3.23 | 3.58 | 3.58 | 10.15% | 61,861,570 |
| Dec 25, 2025 | 3.17 | 3.27 | 3.15 | 3.25 | 3.25 | 2.85% | 22,680,420 |
| Dec 24, 2025 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | - | 12,331,633 |
| Dec 23, 2025 | 3.22 | 3.23 | 3.15 | 3.16 | 3.16 | -2.17% | 19,891,049 |
| Dec 22, 2025 | 3.24 | 3.25 | 3.18 | 3.23 | 3.23 | 0.31% | 14,209,800 |
| Dec 19, 2025 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | 2.22% | 16,632,910 |
| Dec 18, 2025 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 14,213,650 |
| Dec 17, 2025 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | 0.32% | 13,981,720 |
| Dec 16, 2025 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 14,037,200 |
| Dec 15, 2025 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 0.32% | 14,015,500 |
| Dec 12, 2025 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | -1.88% | 18,175,240 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.18 | 3.19 | 3.19 | -3.92% | 26,680,710 |
| Dec 10, 2025 | 3.24 | 3.35 | 3.22 | 3.32 | 3.32 | 2.47% | 27,812,160 |
| Dec 9, 2025 | 3.34 | 3.35 | 3.24 | 3.24 | 3.24 | -2.99% | 22,507,900 |
| Dec 8, 2025 | 3.38 | 3.39 | 3.32 | 3.34 | 3.34 | -0.30% | 13,423,880 |
| Dec 5, 2025 | 3.34 | 3.35 | 3.29 | 3.35 | 3.35 | 0.30% | 15,621,660 |
| Dec 4, 2025 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | -1.47% | 15,133,240 |
| Dec 3, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | -0.59% | 14,493,266 |
| Dec 2, 2025 | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | -0.29% | 14,322,350 |
| Dec 1, 2025 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -2.01% | 18,120,900 |
| Nov 28, 2025 | 3.45 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 17,424,490 |
| Nov 27, 2025 | 3.49 | 3.50 | 3.33 | 3.45 | 3.45 | -1.15% | 32,019,520 |
| Nov 26, 2025 | 3.56 | 3.58 | 3.48 | 3.49 | 3.49 | -2.24% | 19,760,150 |
| Nov 25, 2025 | 3.53 | 3.62 | 3.50 | 3.57 | 3.57 | 1.42% | 23,397,750 |
| Nov 24, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | 0.28% | 16,109,510 |
| Nov 21, 2025 | 3.58 | 3.65 | 3.51 | 3.51 | 3.51 | -3.04% | 26,680,480 |
| Nov 20, 2025 | 3.62 | 3.71 | 3.57 | 3.62 | 3.62 | - | 26,326,630 |
| Nov 19, 2025 | 3.74 | 3.78 | 3.60 | 3.62 | 3.62 | -2.95% | 27,149,650 |
| Nov 18, 2025 | 3.94 | 3.94 | 3.71 | 3.73 | 3.73 | -5.33% | 42,234,820 |
| Nov 17, 2025 | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | 0.51% | 21,399,860 |
| Nov 14, 2025 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | - | 21,250,400 |
| Nov 13, 2025 | 3.90 | 3.93 | 3.83 | 3.92 | 3.92 | 0.51% | 23,479,840 |
| Nov 12, 2025 | 3.90 | 3.96 | 3.86 | 3.90 | 3.90 | - | 25,821,900 |
| Nov 11, 2025 | 3.86 | 3.95 | 3.86 | 3.90 | 3.90 | 1.04% | 32,293,180 |
| Nov 10, 2025 | 3.80 | 3.86 | 3.78 | 3.86 | 3.86 | 1.31% | 27,261,640 |
| Nov 7, 2025 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | -1.30% | 22,999,230 |
| Nov 6, 2025 | 3.89 | 3.90 | 3.81 | 3.86 | 3.86 | -0.52% | 29,781,580 |
| Nov 5, 2025 | 3.88 | 3.92 | 3.81 | 3.88 | 3.88 | -1.02% | 24,456,810 |
| Nov 4, 2025 | 3.97 | 4.00 | 3.87 | 3.92 | 3.92 | -1.51% | 36,323,920 |
| Nov 3, 2025 | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | -3.16% | 50,583,150 |
| Oct 31, 2025 | 4.05 | 4.23 | 4.05 | 4.11 | 4.11 | 0.74% | 63,388,450 |
| Oct 30, 2025 | 4.07 | 4.23 | 4.03 | 4.08 | 4.08 | 0.99% | 79,158,580 |
| Oct 29, 2025 | 4.02 | 4.17 | 3.92 | 4.04 | 4.04 | 1.51% | 59,829,270 |
| Oct 28, 2025 | 4.06 | 4.16 | 3.97 | 3.98 | 3.98 | -1.00% | 59,688,080 |
| Oct 27, 2025 | 4.14 | 4.16 | 3.98 | 4.02 | 4.02 | -1.71% | 81,214,030 |
| Oct 24, 2025 | 4.19 | 4.33 | 4.07 | 4.09 | 4.09 | -2.39% | 98,203,730 |
| Oct 23, 2025 | 4.46 | 4.51 | 4.10 | 4.19 | 4.19 | -6.47% | 165,274,500 |
| Oct 22, 2025 | 4.20 | 4.48 | 4.10 | 4.48 | 4.48 | 10.07% | 101,120,600 |
| Oct 21, 2025 | 3.70 | 4.07 | 3.67 | 4.07 | 4.07 | 10.00% | 87,957,900 |
| Oct 20, 2025 | 3.63 | 3.73 | 3.63 | 3.70 | 3.70 | 1.37% | 30,138,390 |
| Oct 17, 2025 | 3.64 | 3.74 | 3.63 | 3.65 | 3.65 | 0.27% | 35,808,260 |
| Oct 16, 2025 | 3.63 | 3.71 | 3.61 | 3.64 | 3.64 | - | 21,730,540 |
| Oct 15, 2025 | 3.64 | 3.70 | 3.60 | 3.64 | 3.64 | -0.55% | 23,513,620 |
| Oct 14, 2025 | 3.62 | 3.75 | 3.62 | 3.66 | 3.66 | 2.23% | 49,107,880 |
| Oct 13, 2025 | 3.51 | 3.60 | 3.47 | 3.58 | 3.58 | -0.83% | 23,004,910 |
| Oct 10, 2025 | 3.62 | 3.65 | 3.58 | 3.61 | 3.61 | 0.28% | 24,004,080 |
| Oct 9, 2025 | 3.71 | 3.72 | 3.54 | 3.60 | 3.60 | -3.49% | 44,447,670 |